大恒科技
SH600288 前復權 MAIN
10.36
-0.15
(-1.43%)
今開
10.62
最高
10.65
最低
10.35
昨收
10.51
振幅
2.85%
成交量
878.9万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
10.61
MA10
10.76
MA20
10.87
MA60
11.57
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.62 | 10.65 | 10.35 | 10.36 | 879万 |
| 2 | 2026-09-29 | 10.52 | 10.69 | 10.39 | 10.51 | 1,033万 |
| 3 | 2026-09-28 | 10.81 | 10.81 | 10.29 | 10.41 | 1,034万 |
| 4 | 2026-09-24 | 10.89 | 11.00 | 10.79 | 10.80 | 715万 |
| 5 | 2026-09-23 | 11.08 | 11.08 | 10.89 | 10.95 | 829万 |
| 6 | 2026-09-22 | 11.14 | 11.19 | 10.96 | 11.07 | 1,316万 |
| 7 | 2026-09-21 | 10.98 | 11.19 | 10.93 | 11.07 | 1,451万 |
| 8 | 2026-09-18 | 10.76 | 10.97 | 10.72 | 10.97 | 1,370万 |
| 9 | 2026-09-17 | 10.75 | 10.81 | 10.62 | 10.64 | 882万 |
| 10 | 2026-09-16 | 10.57 | 10.82 | 10.49 | 10.78 | 1,125万 |
| 11 | 2026-09-15 | 10.80 | 10.82 | 10.56 | 10.57 | 1,015万 |
| 12 | 2026-09-14 | 10.59 | 10.86 | 10.59 | 10.76 | 1,082万 |